32,060€
-1,66%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,77 | 32,06 | 30,93 | 32,00 | -1,84% | - |
| 10.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 10,51% | - |
| 09.04.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,34% | - |
| 08.04.2025 | 30,96 | 30,96 | 30,44 | 30,52 | 0,53% | 84,00 |
| 07.04.2025 | 29,96 | 30,36 | 29,96 | 30,36 | -5,71% | 2,00 |
| 04.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,04% | - |
| 03.04.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,51% | - |
| 02.04.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,24% | - |
| 01.04.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -0,36% | - |
| 31.03.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -1,55% | - |
| 28.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,36% | - |
| 27.03.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -2,05% | - |
| 26.03.2025 | 34,64 | 34,64 | 34,18 | 34,18 | -2,18% | 2,00 |
| 25.03.2025 | 34,72 | 34,94 | 34,72 | 34,94 | 0,46% | 2,00 |
| 24.03.2025 | 35,10 | 35,10 | 34,78 | 34,78 | -1,70% | 2,00 |
| 21.03.2025 | 35,38 | 35,38 | 35,38 | 35,38 | 0,80% | - |
| 20.03.2025 | 34,94 | 35,10 | 34,94 | 35,10 | -0,11% | 2,00 |
| 19.03.2025 | 35,06 | 35,14 | 35,06 | 35,14 | -1,29% | 2,00 |
| 18.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,65% | - |
| 17.03.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -0,17% | - |
| 14.03.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -1,53% | 2,00 |
| 13.03.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,62% | - |
| 12.03.2025 | 35,86 | 35,86 | 35,50 | 35,50 | -1,39% | 2,00 |
| 11.03.2025 | 36,18 | 36,18 | 36,00 | 36,00 | 0,00% | 2,00 |
| 10.03.2025 | 36,50 | 36,50 | 36,00 | 36,00 | 0,11% | 2,00 |
| 07.03.2025 | 35,96 | 35,96 | 35,96 | 35,96 | -0,33% | - |
| 06.03.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,01% | - |
| 05.03.2025 | 35,72 | 35,72 | 35,72 | 35,72 | 0,39% | - |
| 04.03.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -0,67% | - |
| 03.03.2025 | 35,82 | 35,82 | 35,82 | 35,82 | 1,19% | - |
| 28.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,43% | - |
| 27.02.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -2,99% | - |
| 26.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,75% | - |
| 25.02.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -1,07% | - |
| 24.02.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 0,27% | - |
| 21.02.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,48% | - |
| 20.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,70% | - |
| 19.02.2025 | 37,68 | 37,68 | 36,98 | 36,98 | -0,80% | 2,00 |
| 18.02.2025 | 37,28 | 37,28 | 37,28 | 37,28 | -0,05% | - |
| 17.02.2025 | 38,46 | 38,46 | 37,30 | 37,30 | -1,84% | 19,00 |
| 14.02.2025 | 36,06 | 38,40 | 36,06 | 38,00 | 6,62% | 502,00 |
| 13.02.2025 | 35,64 | 35,64 | 35,64 | 35,64 | 1,89% | - |
| 12.02.2025 | 34,98 | 34,98 | 34,98 | 34,98 | 0,46% | - |
| 11.02.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,63% | - |
| 10.02.2025 | 35,04 | 35,04 | 35,04 | 35,04 | -1,24% | - |
| 07.02.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 1,90% | - |
| 06.02.2025 | 34,82 | 34,82 | 34,82 | 34,82 | -0,06% | - |
| 05.02.2025 | 34,94 | 34,94 | 34,84 | 34,84 | -0,85% | 2,00 |
| 04.02.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 0,63% | - |
| 03.02.2025 | 34,78 | 34,92 | 34,78 | 34,92 | -1,63% | 2,00 |
| 31.01.2025 | 35,84 | 35,84 | 35,50 | 35,50 | -1,99% | 2,00 |
| 30.01.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,22% | - |
| 29.01.2025 | 36,06 | 36,14 | 36,06 | 36,14 | 1,69% | 3,00 |
| 28.01.2025 | 35,70 | 35,70 | 35,54 | 35,54 | 2,07% | 2,00 |
| 27.01.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,10% | - |
| 24.01.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,70% | - |
| 23.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 22.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,10% | - |
| 21.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,41% | - |
| 20.01.2025 | 34,56 | 34,56 | 34,56 | 34,56 | 2,61% | - |
| 17.01.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,60% | - |
| 16.01.2025 | 33,48 | 33,48 | 33,48 | 33,48 | -0,30% | - |
| 15.01.2025 | 33,04 | 33,58 | 33,04 | 33,58 | 0,48% | 2,00 |
| 14.01.2025 | 33,42 | 33,42 | 33,42 | 33,42 | 0,42% | - |
| 13.01.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,36% | - |
| 10.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,24% | - |
| 09.01.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -2,52% | - |
| 08.01.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -2,18% | - |
| 07.01.2025 | 34,94 | 34,94 | 34,94 | 34,94 | 1,39% | - |
| 06.01.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 0,00% | - |
| 03.01.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 0,12% | - |
| 02.01.2025 | 34,42 | 34,42 | 34,42 | 34,42 | 1,24% | - |
| 30.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,31% | - |
| 27.12.2024 | 33,56 | 33,56 | 33,56 | 33,56 | 0,60% | - |
| 23.12.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 0,48% | - |
| 20.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,06% | - |
| 19.12.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -2,53% | - |
| 18.12.2024 | 34,04 | 34,04 | 34,04 | 34,04 | -1,10% | - |
| 17.12.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -2,10% | - |
| 16.12.2024 | 35,16 | 35,16 | 35,16 | 35,16 | 0,06% | - |
| 13.12.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -1,13% | - |
| 12.12.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 1,14% | - |
| 11.12.2024 | 34,80 | 35,14 | 34,80 | 35,14 | 0,98% | 4,00 |
| 10.12.2024 | 35,14 | 35,14 | 34,80 | 34,80 | 0,46% | 60,00 |
| 09.12.2024 | 34,64 | 34,64 | 34,64 | 34,64 | -0,52% | - |
| 06.12.2024 | 34,46 | 34,82 | 34,46 | 34,82 | 1,81% | 2,00 |
| 05.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 04.12.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,11% | - |
| 03.12.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 1,78% | - |
| 02.12.2024 | 33,78 | 33,78 | 33,78 | 33,78 | -0,35% | - |
| 29.11.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,64% | - |
| 28.11.2024 | 34,12 | 34,12 | 34,12 | 34,12 | 2,03% | - |
| 27.11.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,12% | - |
| 26.11.2024 | 33,54 | 33,54 | 33,40 | 33,40 | -1,30% | 1.014,00 |
| 25.11.2024 | 33,62 | 33,84 | 33,62 | 33,84 | 1,26% | 2,00 |
| 22.11.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -0,71% | - |
| 21.11.2024 | 33,66 | 33,66 | 33,66 | 33,66 | -0,53% | - |
| 20.11.2024 | 34,08 | 34,08 | 33,84 | 33,84 | -1,80% | 2,00 |
| 19.11.2024 | 34,46 | 34,46 | 34,46 | 34,46 | -1,77% | - |
| 18.11.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 0,06% | - |